Dark

CLF20270319C15
CLF Mar 19 2027 15.00 Call (CLF270319C00015000)
option OPRA

EOD

Aug 3, 2026

1.36-9.333%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3600	1.3600	1.3600	1.3600	-9.333%	1	3,280	0.000%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-6.250%	6	3,278	-9.333%
2026-07-30	1.3100	1.6000	1.3100	1.6000	+11.888%	18	3,274	-15.000%
2026-07-29	1.4500	1.4900	1.3000	1.4300	-18.286%	7	3,266	-4.895%
2026-07-27	1.7200	1.7500	1.6400	1.7500	+6.061%	23	3,260	-22.286%
2026-07-24	1.5000	1.7200	1.3700	1.6500	+29.921%	129	3,278	-17.576%
2026-07-23	1.3000	1.4000	1.2500	1.2700	+51.190%	27	3,268	+7.087%
2026-07-22	0.9200	0.9200	0.8400	0.8400	+13.514%	43	3,267	+61.905%
2026-07-20	0.7500	0.8000	0.7300	0.7400	+2.778%	140	3,291	+83.784%
2026-07-17	0.8200	0.8500	0.7200	0.7200	-24.211%	116	3,261	+88.889%
2026-07-16	0.9600	0.9600	0.9500	0.9500	-5.000%	10	3,325	+43.158%
2026-07-15	0.9800	1.0000	0.9800	1.0000	-1.961%	55	3,335	+36.000%
2026-07-14	1.0200	1.0200	1.0200	1.0200	-1.923%	5	3,280	+33.333%
2026-07-13	1.0400	1.0400	1.0400	1.0400	+16.854%	3	3,285	+30.769%
2026-07-10	0.8900	0.8900	0.8900	0.8900	-8.247%	1	3,288	+52.809%
2026-07-09	0.9700	0.9700	0.9700	0.9700	-5.825%	3	3,288	+40.206%
2026-07-07	0.9900	1.0300	0.9900	1.0300	-10.435%	30	3,288	+32.039%
2026-07-06	1.1500	1.1500	1.1500	1.1500	+9.524%	1	3,273	+18.261%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+7.143%	1	3,271	+29.524%
2026-06-29	0.9800	0.9800	0.9800	0.9800	-8.411%	10	3,271	+38.776%
2026-06-26	1.2300	1.2500	1.0700	1.0700	-21.324%	21	3,261	+27.103%
2026-06-24	1.4200	1.4200	1.3600	1.3600	-12.258%	13	3,258	0.000%
2026-06-23	1.7400	1.7400	1.4000	1.5500	-23.267%	103	3,253	-12.258%
2026-06-22	2.0000	2.0200	2.0000	2.0200	-7.339%	10	3,339	-32.673%
2026-06-18	2.3500	2.3500	2.0700	2.1800	-17.110%	121	3,346	-37.615%
2026-06-17	2.4400	2.8600	2.4400	2.6300	-12.333%	41	3,346	-48.289%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-1.639%	3	3,315	-54.667%
2026-06-11	2.5600	3.0500	2.5600	3.0500	+22.000%	46	3,314	-55.410%
2026-06-10	2.5000	2.5000	2.5000	2.5000	0.000%	360	3,275	-45.600%
2026-06-09	2.6000	2.6000	2.5000	2.5000	-9.747%	20	3,278	-45.600%
2026-06-08	2.6000	2.7700	2.6000	2.7700	-10.645%	9	3,278	-50.903%
2026-06-05	3.4100	3.4100	3.0000	3.1000	-14.365%	221	3,280	-56.129%
2026-06-03	3.7800	3.7800	3.6000	3.6200	-9.500%	5	3,314	-62.431%
2026-06-02	3.1700	4.0500	3.1500	4.0000	+27.796%	78	3,312	-66.000%
2026-06-01	3.0100	3.1500	2.7500	3.1300	-0.318%	42	3,308	-56.550%
2026-05-29	3.0000	3.3600	3.0000	3.1400	+4.667%	98	3,300	-56.688%
2026-05-28	2.5400	3.0000	2.5400	3.0000	+13.208%	132	3,258	-54.667%
2026-05-27	2.1800	2.7200	2.1800	2.6500	+32.500%	239	3,235	-48.679%
2026-05-26	1.7500	2.0000	1.7500	2.0000	+35.135%	11	3,068	-32.000%
2026-05-22	1.5100	1.5100	1.4800	1.4800	+15.625%	3	3,070	-8.108%
2026-05-21	1.2800	1.2800	1.2800	1.2800	-14.667%	6	3,076	+6.250%
2026-05-18	1.5000	1.5000	1.5000	1.5000	+22.951%	10	3,076	-9.333%
2026-05-15	1.3700	1.3700	1.2200	1.2200	-21.795%	100	3,066	+11.475%
2026-05-13	1.5600	1.5600	1.5600	1.5600	+15.556%	1	3,086	-12.821%
2026-05-12	1.4500	1.4500	1.3500	1.3500	-17.178%	4	3,085	+0.741%
2026-05-11	1.4800	1.6300	1.4800	1.6300	+5.161%	9	3,085	-16.564%
2026-05-08	1.4900	1.5500	1.4900	1.5500	-6.061%	42	3,093	-12.258%
2026-05-06	1.5200	1.6500	1.5200	1.6500	+13.793%	53	3,051	-17.576%
2026-05-05	1.4500	1.4500	1.4500	1.4500	+10.687%	9	3,000	-6.207%
2026-05-04	1.3100	1.3100	1.3100	1.3100	+2.344%	1	2,991	+3.817%
2026-04-30	1.2800	1.2800	1.2800	1.2800	+0.787%	6	2,991	+6.250%
2026-04-29	1.2700	1.2700	1.2700	1.2700	-7.299%	2	2,985	+7.087%
2026-04-28	1.3500	1.3700	1.3000	1.3700	-5.517%	10	2,983	-0.730%
2026-04-27	1.3200	1.6500	1.3200	1.4500	+35.514%	145	2,979	-6.207%
2026-04-24	1.1000	1.1000	1.0700	1.0700	+11.458%	43	2,918	+27.103%
2026-04-22	0.8600	0.9600	0.8400	0.9600	+6.667%	8	2,878	+41.667%
2026-04-21	0.8600	0.9000	0.8300	0.9000	-16.667%	162	2,791	+51.111%
2026-04-20	1.0000	1.0800	1.0000	1.0800	-10.000%	60	2,791	+25.926%
2026-04-17	1.2000	1.2000	1.2000	1.2000	+6.195%	1	2,758	+13.333%
2026-04-15	1.0900	1.1300	1.0900	1.1300	+2.727%	3	2,758	+20.354%
2026-04-14	1.1000	1.1000	1.1000	1.1000	+4.762%	4	2,758	+23.636%
2026-04-13	1.0500	1.0500	1.0500	1.0500	0.000%	4	2,762	+29.524%
2026-04-09	1.0500	1.0500	1.0500	1.0500	-1.869%	3	2,758	+29.524%
2026-04-08	1.0700	1.0700	1.0700	1.0700	+22.989%	15	2,758	+27.103%
2026-04-06	0.9300	0.9300	0.8700	0.8700	+6.098%	15	2,773	+56.322%
2026-03-31	0.8200	0.8200	0.8200	0.8200	-2.381%	9	2,773	+65.854%
2026-03-30	0.8300	0.8400	0.8300	0.8400	-1.176%	3	2,769	+61.905%
2026-03-27	0.8800	0.8800	0.8500	0.8500	+1.190%	5	2,768	+60.000%
2026-03-23	0.8400	0.8400	0.8400	0.8400	+20.000%	30	2,772	+61.905%
2026-03-20	0.7600	0.7600	0.7000	0.7000	-17.647%	2	2,742	+94.286%
2026-03-19	0.7000	0.8500	0.7000	0.8500	+6.250%	308	2,743	+60.000%
2026-03-18	0.8100	0.8400	0.8000	0.8000	-1.235%	873	2,736	+70.000%
2026-03-17	0.9100	0.9800	0.8000	0.8100	-10.000%	758	2,179	+67.901%
2026-03-16	0.9200	0.9600	0.8400	0.9000	0.000%	716	1,778	+51.111%
2026-03-13	0.8700	0.9000	0.8700	0.9000	-11.765%	3	1,398	+51.111%
2026-03-12	1.0200	1.0200	1.0000	1.0200	-10.526%	4	1,395	+33.333%
2026-03-11	1.1800	1.2200	1.1400	1.1400	-8.065%	417	1,395	+19.298%
2026-03-10	1.6600	1.6600	1.1500	1.2400	-4.615%	94	1,395	+9.677%
2026-03-09	1.1800	1.3000	1.1000	1.3000	-31.217%	51	1,409	+4.615%
2026-03-03	1.8900	1.8900	1.8900	1.8900	+12.500%	40	1,409	-28.042%
2026-02-27	1.6900	1.7100	1.6800	1.6800	-6.667%	4	1,409	-19.048%
2026-02-26	1.8600	1.8600	1.8000	1.8000	+14.650%	6	1,409	-24.444%
2026-02-19	1.5600	1.5700	1.5600	1.5700	+2.614%	6	1,405	-13.376%
2026-02-17	1.5300	1.5300	1.5300	1.5300	-28.837%	63	1,405	-11.111%
2026-02-12	2.1500	2.1500	2.1500	2.1500	-18.561%	14	1,342	-36.744%
2026-02-11	2.5300	2.6400	2.5300	2.6400	+1.538%	9	1,342	-48.485%
2026-02-10	2.4900	2.6800	2.4900	2.6000	+4.418%	82	1,342	-47.692%
2026-02-09	2.5000	2.5000	2.3700	2.4900	-31.593%	65	1,269	-45.382%
2026-02-03	3.6400	3.6400	3.6400	3.6400	+4.000%	2	1,263	-62.637%
2026-01-29	3.4000	3.5000	3.3000	3.5000	0.000%	6	1,263	-61.143%
2026-01-27	3.4500	3.5900	3.3400	3.5000	-12.718%	63	1,263	-61.143%
2026-01-26	4.2000	4.2000	3.9500	4.0100	-4.524%	239	1,260	-66.085%
2026-01-23	4.0200	4.2000	4.0200	4.2000	+12.000%	100	1,024	-67.619%
2026-01-22	4.1000	4.1000	3.6500	3.7500	+3.022%	247	1,023	-63.733%
2026-01-21	4.2000	4.2000	3.6400	3.6400	+4.000%	3	824	-62.637%
2026-01-20	3.2000	3.7600	3.2000	3.5000	-2.778%	899	821	-61.143%
2026-01-16	3.7000	3.7000	3.6000	3.6000	-4.000%	3	2	-62.222%
2026-01-15	3.7500	3.7500	3.7500	3.7500	0.000%	2	2	-63.733%